Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearsign Combustion (NQ: CLIR )

0.7827 -0.0373 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 1.650 1.750 1.430 1.530 114,184 -0.10(-6.13%)
May 30, 2023 1.470 1.750 1.470 1.630 135,141 +0.13(+8.67%)
May 26, 2023 1.590 1.590 1.460 1.500 34,856 -0.06(-3.85%)
May 25, 2023 1.370 1.640 1.370 1.560 222,006 +0.15(+10.64%)
May 24, 2023 1.380 1.490 1.350 1.410 44,154 -0.03(-2.08%)
May 23, 2023 1.460 1.460 1.230 1.440 65,407 +0.00(+0.00%)
May 22, 2023 1.560 1.618 1.410 1.440 98,456 -0.01(-0.69%)
May 19, 2023 1.400 1.750 1.352 1.450 325,424 +0.10(+7.65%)
May 18, 2023 1.390 1.400 1.330 1.347 110,314 -0.00(-0.23%)
May 17, 2023 1.420 1.450 1.300 1.350 53,555 +0.03(+2.27%)
May 16, 2023 1.200 1.320 1.200 1.320 97,858 +0.12(+10.46%)
May 15, 2023 1.100 1.200 1.067 1.195 29,178 +0.10(+9.63%)
May 12, 2023 1.070 1.100 1.040 1.090 60,874 +0.06(+5.83%)
May 11, 2023 1.000 1.090 0.9990 1.030 47,305 +0.03(+3.10%)
May 10, 2023 0.9600 1.010 0.9600 0.9990 17,238 +0.01(+1.20%)
May 09, 2023 0.9300 1.030 0.9300 0.9872 22,897 -0.03(-3.22%)
May 08, 2023 0.9700 1.020 0.9200 1.020 7,745 +0.03(+3.03%)
May 05, 2023 1.010 1.020 0.9300 0.9900 24,573 -0.02(-1.98%)
May 04, 2023 0.9900 1.040 0.9900 1.010 20,225 -0.02(-1.94%)
May 03, 2023 1.040 1.060 1.030 1.030 56,454 -0.01(-0.96%)
May 02, 2023 1.060 1.060 1.010 1.040 33,173 +0.02(+1.96%)
May 01, 2023 1.100 1.100 1.020 1.020 34,045 -0.04(-3.77%)
Apr 28, 2023 1.000 1.128 0.9800 1.060 61,469 +0.06(+6.00%)
Apr 27, 2023 0.8800 1.000 0.8600 1.000 32,607 +0.07(+7.56%)
Apr 26, 2023 0.9500 0.9900 0.8600 0.9297 73,600 -0.06(-6.25%)
Apr 25, 2023 0.9300 0.9917 0.9300 0.9917 9,171 +0.02(+2.21%)
Apr 24, 2023 0.9000 1.000 0.9000 0.9703 37,277 +0.05(+5.75%)
Apr 21, 2023 0.9100 0.9210 0.9100 0.9175 6,230 +0.01(+1.11%)
Apr 20, 2023 0.9020 0.9399 0.9000 0.9074 10,647 -0.03(-3.46%)
Apr 19, 2023 0.8990 0.9442 0.8700 0.9399 25,906 +0.07(+8.13%)
Apr 18, 2023 0.8900 0.9000 0.8667 0.8692 28,907 +0.03(+3.16%)
Apr 17, 2023 0.9501 0.9667 0.8100 0.8426 56,646 -0.13(-13.05%)
Apr 14, 2023 0.9550 0.9890 0.9500 0.9691 6,664 +0.02(+2.01%)
Apr 13, 2023 0.9800 1.020 0.9500 0.9500 41,400 -0.04(-3.55%)
Apr 12, 2023 0.9850 0.9850 0.9500 0.9850 29,353 +0.06(+7.05%)
Apr 11, 2023 1.060 1.110 0.9201 0.9201 171,134 -0.14(-13.20%)
Apr 10, 2023 0.9000 1.080 0.9000 1.060 165,440 +0.16(+17.78%)
Apr 06, 2023 0.8130 0.9002 0.7921 0.9000 99,442 +0.08(+9.92%)
Apr 05, 2023 0.8400 0.8400 0.8031 0.8188 8,176 +0.00(+0.10%)
Apr 04, 2023 0.7900 0.8180 0.7900 0.8180 22,244 +0.03(+3.54%)
Apr 03, 2023 0.8000 0.8298 0.7900 0.7900 10,247 -0.01(-1.00%)
Mar 31, 2023 0.8300 0.8647 0.6201 0.7980 76,696 -0.04(-4.43%)
Mar 30, 2023 0.8500 0.8500 0.8000 0.8350 38,714 -0.01(-0.60%)
Mar 29, 2023 0.8300 0.8800 0.8321 0.8400 23,214 +0.00(+0.00%)
Mar 28, 2023 0.7800 0.8400 0.7800 0.8400 31,298 +0.03(+3.07%)
Mar 27, 2023 0.8282 0.8300 0.8101 0.8150 5,428 -0.01(-1.61%)
Mar 24, 2023 0.8400 0.8400 0.8000 0.8283 10,334 +0.02(+2.30%)
Mar 23, 2023 0.7913 0.8100 0.7725 0.8097 10,398 +0.04(+5.16%)
Mar 22, 2023 0.8400 0.8500 0.7700 0.7700 49,868 -0.03(-3.85%)
Mar 21, 2023 0.8400 0.8400 0.8008 0.8008 9,288 +0.00(+0.10%)
Mar 20, 2023 0.7900 0.8381 0.7884 0.8000 40,242 +0.00(+0.00%)
Mar 17, 2023 0.8000 0.8500 0.7721 0.8000 20,276 +0.01(+1.24%)
Mar 16, 2023 0.7600 0.8200 0.7600 0.7902 19,839 +0.03(+3.97%)
Mar 15, 2023 0.7600 0.8389 0.7600 0.7600 11,952 -0.04(-4.50%)
Mar 14, 2023 0.7641 0.8500 0.7641 0.7958 37,938 -0.01(-1.40%)
Mar 13, 2023 0.7671 0.8250 0.7636 0.8071 25,525 +0.03(+3.55%)
Mar 10, 2023 0.7900 0.8398 0.6572 0.7794 101,865 -0.01(-1.34%)
Mar 09, 2023 0.7900 0.8070 0.7900 0.7900 12,502 +0.00(+0.00%)
Mar 08, 2023 0.8031 0.8031 0.7900 0.7900 4,553 -0.01(-1.25%)
Mar 07, 2023 0.8100 0.8400 0.7900 0.8000 18,723 -0.03(-3.92%)
Mar 06, 2023 0.8050 0.8400 0.8050 0.8326 15,227 +0.01(+1.47%)
Mar 03, 2023 0.8100 0.8300 0.8100 0.8205 11,340 +0.00(+0.31%)
Mar 02, 2023 0.8100 0.8199 0.8000 0.8180 7,523 +0.01(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.